Shandong New Beiyang Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.110 | 5.370 | 5.060 | 5.130 | 4.850 | 9,943,925 |
| 2024-07-23 | 5.250 | 5.320 | 5.180 | 5.250 | 4.963 | 5,656,106 |
| 2024-07-22 | 5.140 | 5.290 | 5.130 | 5.250 | 4.963 | 5,577,000 |
| 2024-07-19 | 5.040 | 5.180 | 5.010 | 5.130 | 4.850 | 4,370,823 |
| 2024-07-18 | 5.060 | 5.080 | 4.910 | 5.040 | 4.765 | 6,666,200 |
| 2024-07-17 | 5.200 | 5.240 | 5.110 | 5.120 | 4.840 | 5,745,300 |
| 2024-07-16 | 5.160 | 5.250 | 5.150 | 5.210 | 4.925 | 4,567,024 |
| 2024-07-15 | 5.240 | 5.270 | 5.150 | 5.180 | 4.897 | 5,122,300 |
| 2024-07-12 | 5.330 | 5.400 | 5.240 | 5.260 | 4.973 | 7,354,500 |
| 2024-07-11 | 5.260 | 5.400 | 5.210 | 5.340 | 5.048 | 11,355,665 |
| 2024-07-10 | 5.090 | 5.160 | 4.990 | 5.010 | 4.736 | 4,523,300 |
| 2024-07-09 | 5.000 | 5.140 | 4.940 | 5.130 | 4.850 | 4,063,987 |
| 2024-07-08 | 5.150 | 5.180 | 4.990 | 5.030 | 4.755 | 5,175,900 |
| 2024-07-05 | 5.160 | 5.230 | 5.080 | 5.190 | 4.906 | 3,455,377 |
| 2024-07-04 | 5.370 | 5.390 | 5.160 | 5.160 | 4.878 | 4,833,969 |
| 2024-07-03 | 5.470 | 5.530 | 5.350 | 5.360 | 5.067 | 4,804,565 |
| 2024-07-02 | 5.380 | 5.540 | 5.380 | 5.480 | 5.181 | 4,430,600 |
| 2024-07-01 | 5.380 | 5.420 | 5.260 | 5.410 | 5.114 | 5,103,703 |
| 2024-06-28 | 5.410 | 5.520 | 5.360 | 5.390 | 5.095 | 3,964,471 |
| 2024-06-27 | 5.500 | 5.540 | 5.410 | 5.420 | 5.124 | 4,492,800 |
| 2024-06-26 | 5.160 | 5.500 | 5.130 | 5.470 | 5.171 | 5,214,769 |
| 2024-06-25 | 5.230 | 5.340 | 5.140 | 5.180 | 4.897 | 5,565,300 |
| 2024-06-24 | 5.470 | 5.470 | 5.200 | 5.250 | 4.963 | 4,825,436 |
| 2024-06-21 | 5.510 | 5.560 | 5.360 | 5.520 | 5.218 | 3,356,600 |
| 2024-06-20 | 5.700 | 5.730 | 5.510 | 5.510 | 5.209 | 4,483,500 |
| 2024-06-19 | 5.630 | 5.730 | 5.630 | 5.700 | 5.389 | 3,802,000 |
| 2024-06-18 | 5.540 | 5.670 | 5.480 | 5.650 | 5.341 | 3,836,800 |
| 2024-06-17 | 5.500 | 5.640 | 5.480 | 5.510 | 5.209 | 3,509,400 |
| 2024-06-14 | 5.450 | 5.550 | 5.370 | 5.540 | 5.237 | 4,688,101 |
| 2024-06-13 | 5.470 | 5.510 | 5.410 | 5.440 | 5.143 | 3,288,400 |
| 2024-06-12 | 5.380 | 5.510 | 5.320 | 5.460 | 5.162 | 2,989,900 |
| 2024-06-11 | 5.320 | 5.400 | 5.220 | 5.380 | 5.086 | 4,146,400 |
| 2024-06-07 | 5.280 | 5.410 | 5.220 | 5.330 | 5.039 | 5,047,529 |
| 2024-06-06 | 5.430 | 5.510 | 5.150 | 5.190 | 4.906 | 7,424,351 |
| 2024-06-05 | 5.510 | 5.520 | 5.440 | 5.440 | 5.143 | 4,361,000 |
| 2024-06-04 | 5.630 | 5.640 | 5.450 | 5.510 | 5.209 | 5,972,928 |
| 2024-06-03 | 5.850 | 5.860 | 5.570 | 5.630 | 5.322 | 6,302,101 |
| 2024-05-31 | 5.650 | 5.820 | 5.640 | 5.790 | 5.474 | 5,102,574 |
| 2024-05-30 | 5.800 | 5.810 | 5.710 | 5.770 | 5.313 | 3,929,828 |
| 2024-05-29 | 5.820 | 5.900 | 5.790 | 5.820 | 5.359 | 3,309,210 |
| 2024-05-28 | 5.890 | 5.960 | 5.810 | 5.830 | 5.368 | 3,619,400 |
| 2024-05-27 | 5.890 | 5.940 | 5.750 | 5.880 | 5.414 | 3,186,800 |
| 2024-05-24 | 5.910 | 5.990 | 5.860 | 5.860 | 5.396 | 3,342,800 |
| 2024-05-23 | 6.090 | 6.090 | 5.900 | 5.920 | 5.451 | 4,340,279 |
| 2024-05-22 | 6.080 | 6.110 | 6.060 | 6.090 | 5.608 | 2,697,600 |
| 2024-05-21 | 6.100 | 6.150 | 6.050 | 6.070 | 5.589 | 3,509,000 |
| 2024-05-20 | 6.100 | 6.150 | 6.060 | 6.130 | 5.644 | 4,911,100 |
| 2024-05-17 | 6.010 | 6.110 | 5.960 | 6.110 | 5.626 | 4,715,732 |
| 2024-05-16 | 5.960 | 6.060 | 5.960 | 6.010 | 5.534 | 3,599,700 |
| 2024-05-15 | 6.010 | 6.050 | 5.920 | 5.950 | 5.479 | 2,835,294 |
| 2024-05-14 | 5.970 | 6.070 | 5.930 | 6.030 | 5.552 | 3,857,300 |
| 2024-05-13 | 6.020 | 6.040 | 5.910 | 5.940 | 5.469 | 4,440,200 |
| 2024-05-10 | 6.150 | 6.170 | 6.030 | 6.060 | 5.580 | 4,941,900 |
| 2024-05-09 | 6.120 | 6.170 | 6.080 | 6.110 | 5.626 | 4,183,300 |
| 2024-05-08 | 6.200 | 6.210 | 6.100 | 6.100 | 5.617 | 4,104,653 |
| 2024-05-07 | 6.220 | 6.240 | 6.130 | 6.200 | 5.709 | 5,767,977 |
| 2024-05-06 | 6.240 | 6.320 | 6.140 | 6.200 | 5.709 | 6,994,064 |
| 2024-04-30 | 6.160 | 6.280 | 6.090 | 6.200 | 5.709 | 8,445,035 |
| 2024-04-29 | 5.920 | 6.220 | 5.910 | 6.200 | 5.709 | 10,565,454 |
| 2024-04-26 | 5.970 | 6.010 | 5.840 | 5.960 | 5.488 | 8,815,481 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2000 CNY |
| 2025-05-30 | 0.2000 CNY |
| 2024-05-31 | 0.1500 CNY |
| 2023-06-08 | 0.1500 CNY |
| 2022-06-08 | 0.2000 CNY |
| 2021-06-04 | 0.2500 CNY |
| 2020-05-27 | 0.2000 CNY |
| 2019-05-29 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.